Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.123739404813 | 161.63 | 162.6395 | 157.59 | 332003 | 159.94249255 | SP |
| 4 | 4.11 | 2.60588384479 | 157.72 | 162.6395 | 153.85 | 313891 | 159.16186873 | SP |
| 12 | 17.92 | 12.4522270864 | 143.91 | 162.6395 | 141.74 | 435822 | 151.82036111 | SP |
| 26 | 18.63 | 13.0097765363 | 143.2 | 162.6395 | 140.71 | 468260 | 149.32924483 | SP |
| 52 | 30.78 | 23.4872186188 | 131.05 | 162.6395 | 127.995 | 477999 | 142.82449376 | SP |
| 156 | 55.54 | 52.2532693574 | 106.29 | 162.6395 | 97.4001 | 456197 | 127.79667155 | SP |
| 260 | 44.82 | 38.3044184258 | 117.01 | 162.6395 | 94.321 | 472511 | 120.61782155 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 158.55 | -1.98 | -1.23 | 160.13 | 161.49 | 158.47 | 263041 |
| 1781044200 | 160.53 | 1.03 | 0.65 | 160.61 | 161.97999 | 157.59 | 459539 |
| 1780957800 | 159.5 | 0.07 | 0.04 | 160.25 | 160.72 | 159.41 | 346024 |
| 1780698600 | 159.43 | -3.04 | -1.87 | 161.25 | 161.655 | 159.03 | 409667 |
| 1780612200 | 162.47 | 0.68 | 0.42 | 161.63 | 162.6395 | 161.63 | 181746 |
| 1780525800 | 161.79 | -0.06 | -0.04 | 161.55 | 162.41999 | 161.335 | 286724 |
| 1780439400 | 161.85 | 1.5 | 0.94 | 160.6 | 162.04 | 160.6 | 615143 |
| 1780353000 | 160.35 | 0.01 | 0.01 | 159.55 | 160.8 | 159.41 | 333085 |
| 1780093800 | 160.34 | 0.11 | 0.07 | 160.51 | 160.625 | 160.01499 | 241963 |
| 1780007400 | 160.22999 | 0.45 | 0.28 | 159.75 | 160.93 | 159.21 | 496948 |
| 1779921000 | 159.78 | -0.33 | -0.21 | 160.44 | 160.62 | 159.69999 | 140092 |
| 1779834600 | 160.11 | 1.49 | 0.94 | 159.63999 | 160.51 | 159.33 | 286784 |
| 1779489000 | 158.62 | 1.08 | 0.69 | 158.12 | 159 | 157.9 | 135773 |
| 1779402600 | 157.54 | 0.9 | 0.57 | 155.99 | 157.69999 | 155.195 | 278758 |
| 1779316200 | 156.63999 | 2.02 | 1.31 | 155.38999 | 156.75 | 154.52 | 215059 |
| 1779229800 | 154.62 | -0.82 | -0.53 | 154.72999 | 155.44 | 153.85 | 257142 |
| 1779143400 | 155.44 | 0.01 | 0.01 | 155.86 | 156.4169 | 154.72999 | 393510 |
| 1778884200 | 155.43 | -2.37 | -1.50 | 156.53 | 156.56 | 155.405 | 305579 |
| 1778797800 | 157.8 | 0.41 | 0.26 | 157.72 | 158.54 | 157.44 | 317355 |
| 1778711400 | 157.38999 | -0.36 | -0.23 | 158.13999 | 158.13999 | 156.655 | 347578 |
| 1778625000 | 157.75 | -0.78 | -0.49 | 158.16999 | 158.16999 | 156.25 | 286674 |
| 1778538600 | 158.53 | 0.63 | 0.40 | 158.52 | 158.9 | 158.19999 | 471048 |
| 1778279400 | 157.9 | 0.83 | 0.53 | 158.08 | 158.145 | 157.27 | 286773 |
| 1778193000 | 157.07 | -2.12 | -1.33 | 159.04 | 159.04 | 156.655 | 237304 |
| 1778106600 | 159.19 | 1.54 | 0.98 | 159.04 | 159.71 | 158.22999 | 226661 |
| 1778020200 | 157.65 | 1.7 | 1.09 | 156.71 | 158.02 | 156.655 | 225368 |
| 1777933800 | 155.94999 | -0.43 | -0.27 | 156.31 | 157.245 | 155.56 | 387014 |
| 1777674600 | 156.38 | -0.34 | -0.22 | 157.03 | 157.16999 | 156.37 | 289141 |
| 1777588200 | 156.72 | 2.71 | 1.76 | 154.32 | 156.83 | 154.32 | 400902 |
| 1777501800 | 154.01 | -0.65 | -0.42 | 154.75 | 154.94999 | 153.51 | 373989 |
| 1777415400 | 154.66 | -1.06 | -0.68 | 155.32 | 155.875 | 154.005 | 247611 |
| 1777329000 | 155.72 | 0.04 | 0.03 | 155.78 | 156.4419 | 155.335 | 212317 |
| 1777069800 | 155.68 | -0.27 | -0.17 | 156.12 | 156.26 | 155.35499 | 244674 |
| 1776983400 | 155.94999 | 0.34 | 0.22 | 155.85 | 156.51499 | 154.41999 | 328763 |
| 1776897000 | 155.61 | -0.18 | -0.12 | 157.11 | 157.11 | 155.26 | 246659 |
| 1776810600 | 155.79 | -0.78 | -0.50 | 157.03 | 157.69 | 155.55 | 317009 |
| 1776724200 | 156.57 | 0.66 | 0.42 | 155.43 | 156.69999 | 155.43 | 259351 |
| 1776465000 | 155.91 | 2.02 | 1.31 | 154.63999 | 156.51 | 154.63999 | 247636 |
| 1776378600 | 153.88999 | 0.8 | 0.52 | 153.33 | 154.1499 | 153.3 | 341111 |
| 1776292200 | 153.09 | -0.55 | -0.36 | 153.57 | 153.57 | 152.6 | 140632 |
| 1776205800 | 153.63999 | 0.54 | 0.35 | 153.41 | 153.842 | 152.58 | 219228 |
| 1776119400 | 153.1 | 1.6 | 1.06 | 151.08 | 153.16 | 151.08 | 1242984 |
| 1775860200 | 151.5 | -0.69 | -0.45 | 152.4 | 152.4 | 151.3 | 223423 |
| 1775773800 | 152.19 | 0.34 | 0.22 | 151.35 | 152.66 | 151.35 | 245829 |
| 1775687400 | 151.85 | 3.82 | 2.58 | 150.88 | 152.0599 | 150.63999 | 242011 |
| 1775601000 | 148.03 | -0.01 | -0.01 | 147.47 | 148.47999 | 147.15 | 392936 |
| 1775514600 | 148.04 | 0.6 | 0.41 | 147.22999 | 148.04 | 146.9301 | 334947 |
| 1775169000 | 147.44 | 0.73 | 0.50 | 145.07 | 148.24 | 144.915 | 431575 |
| 1775082600 | 146.71 | 0.97 | 0.67 | 146.19999 | 147.38999 | 146.19999 | 1893302 |
| 1774996200 | 145.74 | 3.46 | 2.43 | 143.87 | 146.18 | 143.385 | 337891 |
| 1774909800 | 142.28 | -0.91 | -0.64 | 144.72 | 144.72 | 141.74 | 699019 |
| 1774650600 | 143.19 | -1.58 | -1.09 | 144.35 | 144.915 | 142.87 | 1977469 |
| 1774564200 | 144.77 | -1.76 | -1.20 | 145.24 | 146.76499 | 144.66999 | 328411 |
| 1774477800 | 146.53 | 0.8 | 0.55 | 146.83 | 147.44999 | 145.4 | 368974 |
| 1774391400 | 145.72999 | 1.08 | 0.75 | 143.75 | 146.495 | 143.75 | 1551336 |
| 1774305000 | 144.65 | 2.06 | 1.44 | 144.74 | 146.5 | 144.205 | 475472 |
| 1774045800 | 142.59 | -2.82 | -1.94 | 145.11 | 145.51 | 141.94 | 669992 |
| 1773959400 | 145.41 | 0.21 | 0.14 | 143.91 | 146.125 | 143.91 | 1560719 |
| 1773873000 | 145.19999 | -1.58 | -1.08 | 146.31 | 146.79 | 145.16999 | 265582 |
| 1773786600 | 146.78 | 0.7 | 0.48 | 146.51 | 147.465 | 146.51 | 556034 |
| 1773700200 | 146.08 | 1.19 | 0.82 | 146.29 | 147.19 | 145.9223 | 941526 |
| 1773441000 | 144.88999 | -0.12 | -0.08 | 145.96 | 146.66999 | 144.63 | 358160 |
| 1773354600 | 145.01 | -2.44 | -1.65 | 146.21 | 146.786 | 144.96 | 1152468 |
| 1773268200 | 147.44999 | -0.24 | -0.16 | 147.49 | 148 | 146.625 | 235345 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
